2,309円
第一実業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/06/01 | 5,920.0 | 6,010.0 | 5,790.0 | 5,790.0 | 1,929.9 | 19,400 |
| 2023/05/31 | 5,990.0 | 6,070.0 | 5,890.0 | 5,920.0 | 1,973.3 | 59,700 |
| 2023/05/30 | 5,720.0 | 5,760.0 | 5,690.0 | 5,750.0 | 1,916.6 | 9,600 |
| 2023/05/29 | 5,730.0 | 5,790.0 | 5,720.0 | 5,750.0 | 1,916.6 | 9,100 |
| 2023/05/26 | 5,790.0 | 5,840.0 | 5,730.0 | 5,730.0 | 1,909.9 | 12,100 |
| 2023/05/25 | 5,780.0 | 5,850.0 | 5,760.0 | 5,840.0 | 1,946.6 | 9,800 |
| 2023/05/24 | 5,840.0 | 5,860.0 | 5,790.0 | 5,820.0 | 1,939.9 | 8,100 |
| 2023/05/23 | 5,850.0 | 5,940.0 | 5,780.0 | 5,820.0 | 1,939.9 | 18,000 |
| 2023/05/22 | 5,840.0 | 5,860.0 | 5,800.0 | 5,860.0 | 1,953.3 | 10,200 |
| 2023/05/19 | 5,930.0 | 5,940.0 | 5,860.0 | 5,890.0 | 1,963.3 | 10,900 |
| 2023/05/18 | 5,780.0 | 5,920.0 | 5,770.0 | 5,910.0 | 1,969.9 | 12,800 |
| 2023/05/17 | 5,700.0 | 5,820.0 | 5,680.0 | 5,820.0 | 1,939.9 | 10,500 |
| 2023/05/16 | 5,720.0 | 5,740.0 | 5,650.0 | 5,710.0 | 1,903.3 | 14,500 |
| 2023/05/15 | 5,670.0 | 5,760.0 | 5,650.0 | 5,750.0 | 1,916.6 | 13,500 |
| 2023/05/12 | 5,700.0 | 5,740.0 | 5,650.0 | 5,650.0 | 1,883.3 | 18,700 |
| 2023/05/11 | 5,750.0 | 5,760.0 | 5,630.0 | 5,700.0 | 1,899.9 | 17,300 |
| 2023/05/10 | 5,780.0 | 5,870.0 | 5,780.0 | 5,790.0 | 1,929.9 | 11,000 |
| 2023/05/09 | 5,770.0 | 5,820.0 | 5,760.0 | 5,810.0 | 1,936.6 | 12,700 |
| 2023/05/08 | 5,770.0 | 5,850.0 | 5,760.0 | 5,770.0 | 1,923.3 | 19,700 |
| 2023/05/02 | 5,890.0 | 5,900.0 | 5,810.0 | 5,830.0 | 1,943.3 | 11,900 |
おすすめ条件でスクリーニングされた銘柄を見る
第一実業の取引履歴を振り返りませんか？
第一実業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
